U.S. markets closed

Matson, Inc. (MATX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
109.11+3.63 (+3.44%)
Al cierre: 04:00PM EDT
107.39 -1.72 (-1.58%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 2024107.40109.92106.64109.11109.11453,058
01 may 2024102.53108.57100.50105.48105.48417,400
30 abr 2024109.34109.84107.28107.78107.78211,100
29 abr 2024109.52110.41108.56110.00110.00158,600
26 abr 2024109.11110.66108.71108.94108.94171,600
25 abr 2024107.40110.67107.30109.72109.72163,700
24 abr 2024108.25108.31107.08108.23108.23202,900
23 abr 2024107.27108.36105.99108.13108.13198,900
22 abr 2024106.72107.74106.16107.52107.52228,700
19 abr 2024104.53106.87104.53106.22106.22202,100
18 abr 2024106.59107.23104.52104.64104.64248,400
17 abr 2024108.65108.74105.65105.97105.97197,900
16 abr 2024109.20109.78107.70108.33108.33207,400
15 abr 2024111.39112.48109.37109.79109.79170,800
12 abr 2024111.72111.79110.23110.83110.83142,600
11 abr 2024112.91113.08110.78112.41112.41247,000
10 abr 2024107.54109.42107.00108.85108.85227,400
09 abr 2024114.12114.70109.02109.38109.38196,300
08 abr 2024112.06113.83111.82113.27113.27215,200
05 abr 2024109.93111.75109.85111.42111.42249,400
04 abr 2024111.99112.79109.88110.10110.10162,800
03 abr 2024107.94111.90107.94111.03111.03233,800
02 abr 2024110.28110.84105.26107.37107.37297,700
01 abr 2024112.38112.76111.22111.34111.34168,500
28 mar 2024111.08113.86111.08112.40112.40233,200
27 mar 2024109.94111.84109.39111.17111.17196,500
26 mar 2024110.02110.40108.36108.83108.83218,700
25 mar 2024108.89110.19108.54109.75109.75167,700
22 mar 2024108.40108.60107.51108.04108.04114,100
21 mar 2024105.59108.78105.48108.40108.40238,900
20 mar 2024102.89105.03101.65104.64104.64225,300
19 mar 2024102.39104.18102.10103.73103.73267,600
18 mar 2024105.31105.62102.24102.49102.49297,100
15 mar 2024105.08107.63104.83105.29105.29585,900
14 mar 2024106.14106.95104.63105.53105.53333,800
13 mar 2024109.10110.35106.30106.74106.74176,200
12 mar 2024108.41109.55107.14109.28109.28219,300
11 mar 2024105.88108.65105.74108.51108.51264,500
08 mar 2024107.59108.85105.42106.01106.01316,300
07 mar 2024108.14109.62106.77107.64107.64282,500
06 mar 2024106.38109.60105.95107.39107.39277,300
05 mar 2024107.43108.16105.01105.65105.65318,000
04 mar 2024109.58111.36107.72108.24108.24372,900
01 mar 2024110.91110.91108.50110.22110.22273,800
29 feb 2024109.29111.35109.01111.05111.05374,700
28 feb 2024111.71112.55107.80107.88107.88391,700
27 feb 2024113.86114.69112.75112.83112.83314,800
26 feb 2024115.87115.94113.26113.51113.51312,800
23 feb 2024115.03117.93114.24116.37116.37276,600
22 feb 2024114.86115.81112.47114.84114.84355,100
21 feb 2024112.21115.62105.79114.20114.20698,100
20 feb 2024116.04116.56113.49115.62115.62410,100
16 feb 2024122.16122.57116.93117.02117.02247,100
15 feb 2024121.17122.99120.65122.30122.30214,900
14 feb 2024121.30122.17120.77120.90120.90308,000
13 feb 2024118.46120.86118.46120.18120.18255,900
12 feb 2024119.62121.84119.62120.70120.70218,100
09 feb 2024118.80119.96117.54119.58119.58210,100
08 feb 2024115.99118.82115.68118.58118.58232,200
07 feb 2024113.10117.24113.10116.66116.66229,800
07 feb 20240.32 Dividendo
06 feb 2024113.14114.30112.61114.03113.71220,300
05 feb 2024112.28113.77111.97112.83112.51178,300
02 feb 2024110.00114.71109.62113.14112.82217,200
01 feb 2024112.59112.97110.48111.07110.76291,800
31 ene 2024115.23115.51111.53112.03111.72234,000
30 ene 2024112.82115.93112.02115.27114.95239,800
29 ene 2024114.75115.88113.40113.92113.60445,600
26 ene 2024116.18116.60113.26114.40114.08305,500
25 ene 2024117.65118.05114.91116.28115.95296,200
24 ene 2024118.45119.36116.17116.20115.87275,800
23 ene 2024120.98122.43118.45118.45118.12244,000
22 ene 2024119.88122.45119.88121.20120.86323,800
19 ene 2024117.50119.67115.48119.60119.26297,800
18 ene 2024114.35115.79114.13114.81114.49173,700
17 ene 2024112.44113.89112.44113.59113.27163,900
16 ene 2024113.19113.86112.23113.65113.33206,100
12 ene 2024113.47114.18112.77113.23112.91239,800
11 ene 2024110.76112.45110.15111.59111.28262,100
10 ene 2024110.33111.74110.02111.59111.28205,500
09 ene 2024112.05112.05109.79110.37110.06222,600
08 ene 2024113.95114.27112.07113.20112.88251,300
05 ene 2024115.05117.21114.69114.82114.50279,000
04 ene 2024115.24117.88114.69116.14115.81350,200
03 ene 2024112.31116.87112.31115.35115.03455,400
02 ene 2024109.31112.93109.30112.85112.53295,600
29 dic 2023109.67110.60109.18109.60109.29145,600
28 dic 2023110.47110.71109.54110.06109.75155,500
27 dic 2023110.92111.57110.32110.61110.30162,000
26 dic 2023111.69111.69109.92110.75110.44207,300
22 dic 2023112.34114.55110.25111.85111.54439,600
21 dic 2023108.08110.62108.08110.51110.20397,600
20 dic 2023107.55109.63107.42107.44107.14563,300
19 dic 2023104.46108.43104.46108.05107.75533,600
18 dic 2023102.67104.94102.55104.14103.85513,800
15 dic 2023100.62104.45100.10101.65101.363,282,900
14 dic 202399.85101.7198.80100.2099.92408,900
13 dic 202398.7598.7594.5898.4198.13563,900
12 dic 202399.9699.9698.2098.5598.27369,300
11 dic 202398.37100.1697.7999.8599.57253,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...